Dine Brands Global, Inc. DIN
NYSE · United States · Consumer Services
$27.830.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.87 | +0.14% | $27.94 | $28.44 | $27.38 | 123.39K |
| 2026-09-30 | $27.83 | -1.10% | $28.07 | $28.47 | $27.39 | 1.30M |
| 2026-09-29 | $28.14 | -2.46% | $29.33 | $29.60 | $27.69 | 1.14M |
| 2026-09-28 | $28.85 | +2.41% | $28.00 | $29.60 | $28.00 | 763.30K |
| 2026-09-25 | $28.17 | -2.90% | $29.11 | $29.32 | $28.10 | 604.50K |
| 2026-09-24 | $29.01 | +1.15% | $28.40 | $29.37 | $28.21 | 499.20K |
| 2026-09-23 | $28.68 | +0.35% | $28.47 | $29.71 | $27.89 | 960.70K |
| 2026-09-22 | $28.58 | +0.60% | $28.80 | $29.48 | $27.97 | 372.90K |
| 2026-09-21 | $28.41 | +1.79% | $28.33 | $28.80 | $28.06 | 425.60K |
| 2026-09-18 | $27.91 | -0.04% | $28.14 | $28.72 | $27.87 | 525.80K |
| 2026-09-17 | $27.92 | +1.60% | $27.80 | $28.21 | $27.66 | 391.50K |
| 2026-09-16 | $27.48 | +1.48% | $27.10 | $27.74 | $26.90 | 408.90K |
| 2026-09-15 | $27.08 | -6.65% | $28.71 | $28.96 | $26.73 | 553.00K |
| 2026-09-14 | $29.01 | +2.55% | $28.51 | $29.31 | $28.51 | 287.00K |
| 2026-09-11 | $28.29 | +0.21% | $28.62 | $28.92 | $27.89 | 400.90K |
| 2026-09-10 | $28.23 | -3.12% | $28.88 | $29.40 | $28.17 | 349.40K |
| 2026-09-09 | $29.14 | -5.57% | $30.51 | $30.56 | $29.07 | 429.30K |
| 2026-09-08 | $30.86 | -2.59% | $31.59 | $31.69 | $30.30 | 255.10K |
| 2026-09-04 | $31.68 | -1.52% | $32.01 | $32.74 | $31.57 | 216.10K |
| 2026-09-03 | $32.17 | -1.98% | $32.95 | $33.05 | $31.77 | 214.30K |
| 2026-09-02 | $32.82 | +0.98% | $32.66 | $33.35 | $32.23 | 183.60K |
| 2026-09-01 | $32.50 | -1.75% | $32.51 | $33.05 | $32.14 | 330.60K |
| 2026-08-31 | $33.08 | -1.55% | $33.64 | $33.73 | $32.90 | 199.00K |
| 2026-08-28 | $33.60 | +0.78% | $33.47 | $34.06 | $33.13 | 266.80K |
| 2026-08-27 | $33.34 | -5.31% | $34.51 | $34.51 | $33.25 | 207.90K |
| 2026-08-26 | $35.21 | -0.62% | $35.55 | $35.62 | $34.74 | 218.20K |
| 2026-08-25 | $35.43 | -1.91% | $36.10 | $36.10 | $34.59 | 149.90K |
| 2026-08-24 | $36.12 | +0.81% | $35.83 | $36.20 | $35.48 | 138.20K |
| 2026-08-21 | $35.83 | +4.22% | $34.71 | $35.98 | $34.32 | 213.90K |
| 2026-08-20 | $34.38 | +1.75% | $33.21 | $34.45 | $32.75 | 187.20K |
| 2026-08-19 | $33.79 | -3.35% | $35.31 | $35.90 | $33.66 | 284.70K |
| 2026-08-18 | $34.96 | -0.09% | $35.30 | $35.73 | $34.80 | 146.20K |
| 2026-08-17 | $34.99 | -0.91% | $35.12 | $35.42 | $34.64 | 194.90K |
| 2026-08-14 | $35.31 | +1.61% | $34.82 | $35.40 | $34.00 | 252.00K |
| 2026-08-13 | $34.75 | -4.72% | $36.78 | $37.23 | $34.50 | 266.50K |
| 2026-08-12 | $36.47 | +1.76% | $35.58 | $36.49 | $35.10 | 248.50K |
| 2026-08-11 | $35.84 | +0.06% | $35.82 | $36.24 | $35.48 | 259.20K |
| 2026-08-10 | $35.82 | +0.36% | $35.54 | $35.92 | $33.80 | 364.30K |
| 2026-08-07 | $35.69 | +0.54% | $35.11 | $35.98 | $34.77 | 240.80K |
| 2026-08-06 | $35.50 | -0.70% | $36.10 | $36.15 | $34.89 | 296.10K |
| 2026-08-05 | $35.75 | +2.58% | $32.61 | $36.52 | $32.61 | 575.30K |
| 2026-08-04 | $34.85 | -3.41% | $36.36 | $36.59 | $34.82 | 359.40K |
| 2026-08-03 | $36.08 | +0.39% | $36.37 | $36.81 | $35.30 | 260.60K |
| 2026-07-31 | $35.94 | -0.17% | $36.13 | $36.76 | $35.24 | 173.80K |
| 2026-07-30 | $36.00 | -1.07% | $36.20 | $36.47 | $35.39 | 253.30K |
| 2026-07-29 | $36.39 | +0.86% | $36.15 | $36.53 | $35.81 | 194.60K |
| 2026-07-28 | $36.08 | +2.09% | $35.81 | $36.12 | $35.40 | 224.70K |
| 2026-07-27 | $35.34 | +3.67% | $34.61 | $35.54 | $34.59 | 235.30K |
| 2026-07-24 | $34.09 | +1.10% | $33.70 | $34.61 | $33.40 | 129.90K |
| 2026-07-23 | $33.72 | -3.16% | $34.36 | $34.50 | $33.36 | 163.40K |
| 2026-07-22 | $34.82 | -1.47% | $35.48 | $35.48 | $34.67 | 202.10K |
| 2026-07-21 | $35.34 | +3.27% | $33.88 | $35.36 | $33.87 | 283.40K |
| 2026-07-20 | $34.22 | -4.71% | $36.24 | $36.24 | $33.95 | 238.40K |
| 2026-07-17 | $35.91 | -1.24% | $36.64 | $37.22 | $35.06 | 272.30K |
| 2026-07-16 | $36.36 | +3.03% | $35.56 | $36.63 | $35.46 | 225.70K |
| 2026-07-15 | $35.29 | -1.09% | $35.44 | $36.67 | $35.26 | 298.30K |
| 2026-07-14 | $35.68 | -0.86% | $36.28 | $36.62 | $35.39 | 196.10K |
| 2026-07-13 | $35.99 | +0.78% | $35.38 | $36.15 | $35.30 | 258.70K |
| 2026-07-10 | $35.71 | +1.77% | $35.43 | $36.43 | $35.10 | 411.30K |
| 2026-07-09 | $35.09 | +2.72% | $34.13 | $35.66 | $33.87 | 253.80K |
| 2026-07-08 | $34.16 | -3.56% | $35.08 | $35.11 | $33.67 | 195.80K |
| 2026-07-07 | $35.42 | -0.65% | $35.83 | $36.32 | $34.99 | 246.90K |
| 2026-07-06 | $35.65 | -2.33% | $36.47 | $36.94 | $34.59 | 310.20K |
| 2026-07-02 | $36.50 | +1.56% | $36.34 | $36.65 | $34.86 | 384.00K |
| 2026-07-01 | $35.94 | +0.11% | $35.70 | $36.30 | $35.59 | 301.00K |
| 2026-06-30 | $35.90 | -1.24% | $36.19 | $36.19 | $34.94 | 292.60K |
| 2026-06-29 | $36.35 | -1.38% | $36.66 | $36.97 | $35.82 | 509.80K |
| 2026-06-26 | $36.86 | +8.38% | $33.86 | $36.86 | $33.84 | 772.60K |
| 2026-06-25 | $34.01 | +0.47% | $33.79 | $34.30 | $33.25 | 299.10K |
| 2026-06-24 | $33.85 | +1.71% | $33.37 | $34.30 | $33.21 | 328.40K |
| 2026-06-23 | $33.28 | -0.30% | $33.50 | $33.99 | $33.02 | 251.30K |
| 2026-06-22 | $33.38 | -2.28% | $34.55 | $34.78 | $33.09 | 279.70K |
| 2026-06-18 | $34.16 | +2.09% | $33.71 | $35.10 | $33.71 | 417.80K |
| 2026-06-17 | $33.46 | +1.98% | $32.65 | $34.69 | $32.65 | 272.00K |
| 2026-06-16 | $32.81 | +1.61% | $32.30 | $32.90 | $31.91 | 794.10K |
| 2026-06-15 | $32.29 | -5.14% | $33.56 | $34.60 | $32.19 | 609.50K |
| 2026-06-12 | $34.04 | -0.84% | $34.59 | $35.07 | $33.92 | 355.90K |
| 2026-06-11 | $34.33 | +5.70% | $32.50 | $34.56 | $32.00 | 379.60K |
| 2026-06-10 | $32.48 | +3.05% | $31.65 | $33.30 | $31.54 | 457.30K |
| 2026-06-09 | $31.52 | +5.07% | $30.45 | $31.54 | $30.11 | 349.30K |
| 2026-06-08 | $30.00 | +1.90% | $29.32 | $30.17 | $28.81 | 466.40K |
| 2026-06-05 | $29.44 | +1.24% | $29.32 | $30.04 | $28.63 | 325.60K |
| 2026-06-04 | $29.08 | +1.22% | $29.16 | $29.63 | $28.68 | 258.90K |
| 2026-06-03 | $28.73 | -2.84% | $29.94 | $29.94 | $28.58 | 222.50K |
| 2026-06-02 | $29.57 | -5.80% | $31.01 | $31.14 | $29.54 | 565.00K |
| 2026-06-01 | $31.39 | +0.03% | $31.38 | $31.65 | $30.50 | 264.60K |
| 2026-05-29 | $31.38 | +0.51% | $31.57 | $32.06 | $31.30 | 186.20K |
| 2026-05-28 | $31.22 | +0.52% | $30.83 | $31.65 | $30.83 | 260.30K |
| 2026-05-27 | $31.06 | +2.24% | $30.70 | $31.95 | $30.70 | 237.00K |
| 2026-05-26 | $30.38 | +0.03% | $30.74 | $31.15 | $29.69 | 545.50K |